スーパーバッグ(3945)の株価時系列情報
スーパーバッグ(3945)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 195 | 195 | 195 | 195 | 5,000 |
| 2006/12/28 | 195 | 195 | 195 | 195 | 1,000 |
| 2006/12/27 | 192 | 193 | 192 | 193 | 8,000 |
| 2006/12/26 | 198 | 198 | 194 | 194 | 13,000 |
| 2006/12/25 | 197 | 199 | 197 | 199 | 12,000 |
| 2006/12/22 | 197 | 197 | 194 | 196 | 17,000 |
| 2006/12/21 | 196 | 197 | 196 | 196 | 13,000 |
| 2006/12/20 | 198 | 198 | 197 | 198 | 13,000 |
| 2006/12/19 | 199 | 200 | 197 | 198 | 11,000 |
| 2006/12/18 | 195 | 199 | 195 | 197 | 28,000 |
| 2006/12/15 | 196 | 197 | 195 | 195 | 8,000 |
| 2006/12/14 | 197 | 197 | 197 | 197 | 4,000 |
| 2006/12/13 | 196 | 196 | 196 | 196 | 1,000 |
| 2006/12/12 | 196 | 198 | 196 | 196 | 7,000 |
| 2006/12/11 | 198 | 199 | 196 | 196 | 12,000 |
| 2006/12/08 | 194 | 195 | 194 | 195 | 7,000 |
| 2006/12/07 | 190 | 194 | 190 | 194 | 3,000 |
| 2006/12/06 | 190 | 192 | 190 | 191 | 43,000 |
| 2006/12/05 | 192 | 193 | 192 | 193 | 7,000 |
| 2006/12/04 | 193 | 193 | 190 | 191 | 14,000 |
| 2006/12/01 | 195 | 195 | 193 | 193 | 2,000 |
| 2006/11/30 | 191 | 193 | 190 | 193 | 12,000 |
| 2006/11/29 | 191 | 191 | 190 | 190 | 11,000 |
| 2006/11/28 | 190 | 190 | 188 | 188 | 4,000 |
| 2006/11/27 | 185 | 189 | 185 | 189 | 3,000 |
| 2006/11/24 | 185 | 189 | 185 | 186 | 8,000 |
| 2006/11/21 | 185 | 185 | 183 | 183 | 11,000 |
| 2006/11/20 | 191 | 191 | 186 | 186 | 14,000 |
| 2006/11/17 | 192 | 192 | 190 | 190 | 28,000 |
| 2006/11/16 | 194 | 194 | 194 | 194 | 2,000 |
| 2006/11/14 | 192 | 196 | 192 | 196 | 3,000 |
| 2006/11/13 | 194 | 195 | 194 | 194 | 4,000 |
| 2006/11/10 | 197 | 197 | 196 | 196 | 3,000 |
| 2006/11/08 | 197 | 200 | 197 | 198 | 13,000 |
| 2006/11/07 | 200 | 200 | 198 | 198 | 6,000 |
| 2006/11/06 | 198 | 198 | 198 | 198 | 5,000 |
| 2006/11/02 | 198 | 199 | 197 | 198 | 8,000 |
| 2006/11/01 | 198 | 199 | 198 | 198 | 6,000 |
| 2006/10/30 | 198 | 200 | 198 | 199 | 6,000 |
| 2006/10/27 | 200 | 200 | 199 | 199 | 9,000 |
| 2006/10/26 | 200 | 200 | 199 | 199 | 10,000 |
| 2006/10/25 | 202 | 202 | 200 | 200 | 10,000 |
| 2006/10/24 | 198 | 201 | 198 | 200 | 19,000 |
| 2006/10/23 | 197 | 201 | 196 | 199 | 11,000 |
| 2006/10/20 | 199 | 200 | 197 | 197 | 8,000 |
| 2006/10/19 | 194 | 198 | 194 | 198 | 3,000 |
| 2006/10/18 | 195 | 195 | 193 | 193 | 3,000 |
| 2006/10/17 | 196 | 196 | 194 | 194 | 15,000 |
| 2006/10/16 | 195 | 195 | 193 | 195 | 7,000 |
| 2006/10/13 | 195 | 195 | 195 | 195 | 3,000 |
| 2006/10/12 | 191 | 193 | 190 | 193 | 9,000 |
| 2006/10/11 | 192 | 192 | 190 | 191 | 23,000 |
| 2006/10/10 | 195 | 195 | 195 | 195 | 10,000 |
| 2006/10/06 | 196 | 196 | 193 | 193 | 6,000 |
| 2006/10/05 | 196 | 197 | 195 | 196 | 12,000 |
| 2006/10/04 | 198 | 198 | 197 | 197 | 10,000 |
| 2006/10/03 | 199 | 199 | 198 | 199 | 3,000 |
| 2006/10/02 | 200 | 200 | 200 | 200 | 4,000 |
| 2006/09/29 | 192 | 197 | 192 | 197 | 16,000 |
| 2006/09/28 | 194 | 196 | 191 | 194 | 23,000 |
| 2006/09/27 | 192 | 196 | 192 | 196 | 8,000 |
| 2006/09/26 | 192 | 192 | 192 | 192 | 2,000 |
| 2006/09/25 | 192 | 193 | 191 | 191 | 9,000 |
| 2006/09/22 | 197 | 197 | 193 | 195 | 28,000 |
| 2006/09/21 | 198 | 200 | 190 | 200 | 39,000 |
| 2006/09/20 | 202 | 202 | 198 | 198 | 7,000 |
| 2006/09/19 | 200 | 201 | 197 | 201 | 18,000 |
| 2006/09/15 | 200 | 200 | 198 | 198 | 23,000 |
| 2006/09/14 | 202 | 202 | 199 | 201 | 57,000 |
| 2006/09/13 | 211 | 211 | 205 | 207 | 14,000 |
| 2006/09/12 | 217 | 217 | 211 | 211 | 9,000 |
| 2006/09/11 | 216 | 217 | 215 | 215 | 13,000 |
| 2006/09/08 | 217 | 218 | 217 | 218 | 3,000 |
| 2006/09/07 | 219 | 219 | 217 | 217 | 15,000 |
| 2006/09/06 | 220 | 221 | 219 | 220 | 26,000 |
| 2006/09/05 | 218 | 221 | 218 | 221 | 10,000 |
| 2006/09/04 | 216 | 219 | 216 | 218 | 16,000 |
| 2006/09/01 | 216 | 216 | 215 | 216 | 14,000 |
| 2006/08/31 | 215 | 216 | 215 | 216 | 6,000 |
| 2006/08/30 | 216 | 216 | 216 | 216 | 2,000 |
| 2006/08/29 | 213 | 213 | 213 | 213 | 14,000 |
| 2006/08/28 | 216 | 216 | 210 | 210 | 8,000 |
| 2006/08/25 | 214 | 219 | 209 | 215 | 47,000 |
| 2006/08/24 | 217 | 217 | 213 | 213 | 14,000 |
| 2006/08/23 | 218 | 218 | 215 | 215 | 18,000 |
| 2006/08/22 | 218 | 221 | 217 | 221 | 9,000 |
| 2006/08/21 | 224 | 224 | 218 | 220 | 30,000 |
| 2006/08/18 | 214 | 214 | 211 | 213 | 5,000 |
| 2006/08/17 | 213 | 218 | 211 | 211 | 65,000 |
| 2006/08/16 | 208 | 210 | 205 | 210 | 20,000 |
| 2006/08/15 | 210 | 210 | 205 | 207 | 15,000 |
| 2006/08/14 | 208 | 208 | 208 | 208 | 3,000 |
| 2006/08/11 | 209 | 209 | 204 | 206 | 7,000 |
| 2006/08/10 | 206 | 206 | 204 | 204 | 2,000 |
| 2006/08/09 | 204 | 205 | 203 | 205 | 3,000 |
| 2006/08/08 | 204 | 205 | 204 | 205 | 3,000 |
| 2006/08/07 | 207 | 210 | 204 | 204 | 14,000 |
| 2006/08/04 | 207 | 211 | 203 | 205 | 31,000 |
| 2006/08/03 | 214 | 220 | 212 | 212 | 24,000 |
| 2006/08/02 | 202 | 212 | 201 | 212 | 42,000 |
| 2006/08/01 | 206 | 207 | 205 | 205 | 15,000 |
| 2006/07/31 | 204 | 207 | 204 | 206 | 4,000 |
| 2006/07/28 | 199 | 204 | 199 | 204 | 7,000 |
| 2006/07/27 | 198 | 199 | 195 | 199 | 13,000 |
| 2006/07/26 | 204 | 204 | 200 | 200 | 16,000 |
| 2006/07/25 | 205 | 205 | 202 | 202 | 9,000 |
| 2006/07/24 | 207 | 207 | 201 | 204 | 11,000 |
| 2006/07/21 | 201 | 204 | 201 | 204 | 4,000 |
| 2006/07/20 | 197 | 203 | 197 | 203 | 5,000 |
| 2006/07/19 | 194 | 199 | 194 | 194 | 13,000 |
| 2006/07/18 | 210 | 210 | 199 | 199 | 17,000 |
| 2006/07/14 | 206 | 206 | 203 | 203 | 2,000 |
| 2006/07/13 | 209 | 210 | 206 | 210 | 24,000 |
| 2006/07/12 | 215 | 215 | 211 | 211 | 12,000 |
| 2006/07/11 | 213 | 215 | 213 | 215 | 4,000 |
| 2006/07/10 | 210 | 212 | 208 | 212 | 21,000 |
| 2006/07/07 | 216 | 216 | 209 | 210 | 21,000 |
| 2006/07/06 | 217 | 217 | 212 | 212 | 20,000 |
| 2006/07/05 | 222 | 222 | 219 | 219 | 24,000 |
| 2006/07/04 | 226 | 226 | 222 | 224 | 11,000 |
| 2006/07/03 | 227 | 227 | 220 | 225 | 13,000 |
| 2006/06/30 | 225 | 228 | 224 | 227 | 24,000 |
| 2006/06/29 | 221 | 223 | 218 | 223 | 10,000 |
| 2006/06/28 | 219 | 223 | 218 | 220 | 31,000 |
| 2006/06/27 | 218 | 224 | 217 | 224 | 48,000 |
| 2006/06/26 | 210 | 216 | 210 | 216 | 25,000 |
| 2006/06/23 | 212 | 214 | 209 | 210 | 20,000 |
| 2006/06/22 | 211 | 216 | 211 | 211 | 20,000 |
| 2006/06/21 | 215 | 215 | 208 | 213 | 32,000 |
| 2006/06/20 | 214 | 214 | 206 | 210 | 70,000 |
| 2006/06/19 | 213 | 218 | 210 | 218 | 81,000 |
| 2006/06/16 | 210 | 211 | 205 | 209 | 79,000 |
| 2006/06/15 | 209 | 213 | 199 | 203 | 62,000 |
| 2006/06/14 | 192 | 204 | 191 | 204 | 58,000 |
| 2006/06/13 | 202 | 204 | 194 | 198 | 55,000 |
| 2006/06/12 | 200 | 204 | 195 | 204 | 121,000 |
| 2006/06/09 | 190 | 200 | 188 | 195 | 240,000 |
| 2006/06/08 | 209 | 214 | 187 | 194 | 185,000 |
| 2006/06/07 | 227 | 232 | 214 | 214 | 66,000 |
| 2006/06/06 | 242 | 242 | 220 | 227 | 51,000 |
| 2006/06/05 | 244 | 247 | 234 | 246 | 41,000 |
| 2006/06/02 | 251 | 258 | 249 | 254 | 12,000 |
| 2006/06/01 | 263 | 268 | 263 | 265 | 15,000 |
| 2006/05/31 | 249 | 263 | 249 | 263 | 17,000 |
| 2006/05/30 | 266 | 267 | 266 | 266 | 4,000 |
| 2006/05/29 | 270 | 271 | 270 | 271 | 4,000 |
| 2006/05/26 | 270 | 275 | 270 | 271 | 9,000 |
| 2006/05/24 | 273 | 273 | 270 | 273 | 7,000 |
| 2006/05/23 | 275 | 278 | 273 | 278 | 7,000 |
| 2006/05/22 | 273 | 280 | 273 | 280 | 10,000 |
| 2006/05/19 | 273 | 280 | 273 | 280 | 5,000 |
| 2006/05/18 | 262 | 278 | 260 | 278 | 19,000 |
| 2006/05/17 | 280 | 282 | 277 | 277 | 11,000 |
| 2006/05/16 | 284 | 284 | 280 | 280 | 24,000 |
| 2006/05/15 | 280 | 284 | 279 | 284 | 10,000 |
| 2006/05/12 | 281 | 284 | 280 | 284 | 9,000 |
| 2006/05/11 | 283 | 284 | 280 | 284 | 10,000 |
| 2006/05/10 | 286 | 286 | 283 | 283 | 19,000 |
| 2006/05/09 | 286 | 286 | 286 | 286 | 6,000 |
| 2006/05/08 | 287 | 287 | 285 | 285 | 16,000 |
| 2006/05/02 | 285 | 289 | 285 | 287 | 11,000 |
| 2006/05/01 | 289 | 289 | 283 | 289 | 10,000 |
| 2006/04/28 | 290 | 293 | 289 | 293 | 8,000 |
| 2006/04/27 | 294 | 294 | 290 | 293 | 14,000 |
| 2006/04/26 | 293 | 297 | 293 | 297 | 3,000 |
| 2006/04/25 | 296 | 296 | 292 | 296 | 9,000 |
| 2006/04/24 | 297 | 301 | 294 | 298 | 10,000 |
| 2006/04/21 | 296 | 299 | 295 | 299 | 8,000 |
| 2006/04/20 | 299 | 300 | 296 | 300 | 6,000 |
| 2006/04/19 | 303 | 303 | 296 | 301 | 24,000 |
| 2006/04/18 | 303 | 307 | 303 | 307 | 2,000 |
| 2006/04/17 | 308 | 308 | 308 | 308 | 1,000 |
| 2006/04/14 | 306 | 308 | 305 | 308 | 9,000 |
| 2006/04/13 | 307 | 307 | 305 | 305 | 6,000 |
| 2006/04/12 | 309 | 310 | 305 | 310 | 13,000 |
| 2006/04/11 | 315 | 316 | 309 | 313 | 10,000 |
| 2006/04/10 | 312 | 315 | 309 | 315 | 9,000 |
| 2006/04/07 | 310 | 313 | 305 | 313 | 12,000 |
| 2006/04/06 | 315 | 315 | 308 | 312 | 18,000 |
| 2006/04/05 | 310 | 315 | 310 | 315 | 17,000 |
| 2006/04/04 | 316 | 316 | 315 | 315 | 5,000 |
| 2006/04/03 | 312 | 315 | 308 | 315 | 11,000 |
| 2006/03/31 | 307 | 310 | 307 | 310 | 9,000 |
| 2006/03/30 | 306 | 315 | 306 | 310 | 5,000 |
| 2006/03/29 | 307 | 312 | 301 | 312 | 24,000 |
| 2006/03/28 | 310 | 312 | 310 | 312 | 5,000 |
| 2006/03/27 | 319 | 319 | 313 | 313 | 6,000 |
| 2006/03/24 | 317 | 317 | 312 | 315 | 3,000 |
| 2006/03/23 | 318 | 322 | 312 | 317 | 12,000 |
| 2006/03/22 | 310 | 319 | 310 | 318 | 24,000 |
| 2006/03/20 | 309 | 310 | 307 | 310 | 36,000 |
| 2006/03/17 | 310 | 310 | 310 | 310 | 4,000 |
| 2006/03/16 | 312 | 312 | 306 | 310 | 37,000 |
| 2006/03/15 | 310 | 315 | 309 | 314 | 50,000 |
| 2006/03/14 | 310 | 314 | 307 | 310 | 33,000 |
| 2006/03/13 | 307 | 309 | 307 | 309 | 4,000 |
| 2006/03/10 | 303 | 311 | 303 | 311 | 6,000 |
| 2006/03/09 | 308 | 310 | 305 | 308 | 8,000 |
| 2006/03/08 | 302 | 305 | 302 | 305 | 14,000 |
| 2006/03/07 | 298 | 298 | 298 | 298 | 4,000 |
| 2006/03/06 | 297 | 300 | 297 | 299 | 15,000 |
| 2006/03/03 | 305 | 308 | 302 | 308 | 20,000 |
| 2006/03/02 | 308 | 308 | 304 | 307 | 32,000 |
| 2006/03/01 | 310 | 310 | 303 | 310 | 19,000 |
| 2006/02/28 | 311 | 313 | 309 | 313 | 25,000 |
| 2006/02/27 | 309 | 309 | 304 | 306 | 17,000 |
| 2006/02/24 | 294 | 303 | 293 | 299 | 61,000 |
| 2006/02/23 | 277 | 296 | 277 | 296 | 140,000 |
| 2006/02/22 | 311 | 311 | 281 | 287 | 70,000 |
| 2006/02/21 | 311 | 311 | 300 | 304 | 44,000 |
| 2006/02/20 | 321 | 330 | 311 | 311 | 50,000 |
| 2006/02/17 | 344 | 344 | 327 | 339 | 23,000 |
| 2006/02/16 | 343 | 347 | 343 | 347 | 2,000 |
| 2006/02/15 | 342 | 345 | 341 | 345 | 6,000 |
| 2006/02/14 | 340 | 345 | 324 | 345 | 23,000 |
| 2006/02/13 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/02/10 | 348 | 348 | 340 | 340 | 8,000 |
| 2006/02/09 | 344 | 344 | 343 | 343 | 13,000 |
| 2006/02/08 | 348 | 350 | 343 | 348 | 9,000 |
| 2006/02/07 | 349 | 350 | 347 | 350 | 6,000 |
| 2006/02/06 | 349 | 361 | 346 | 347 | 31,000 |
| 2006/02/03 | 342 | 354 | 341 | 354 | 62,000 |
| 2006/02/02 | 355 | 355 | 346 | 352 | 14,000 |
| 2006/02/01 | 350 | 355 | 345 | 352 | 13,000 |
| 2006/01/31 | 352 | 354 | 351 | 354 | 10,000 |
| 2006/01/30 | 340 | 347 | 340 | 347 | 11,000 |
| 2006/01/27 | 332 | 340 | 332 | 340 | 10,000 |
| 2006/01/26 | 324 | 330 | 324 | 330 | 5,000 |
| 2006/01/25 | 319 | 324 | 314 | 324 | 24,000 |
| 2006/01/24 | 329 | 330 | 329 | 330 | 2,000 |
| 2006/01/23 | 323 | 323 | 315 | 317 | 9,000 |
| 2006/01/20 | 335 | 340 | 325 | 335 | 25,000 |
| 2006/01/19 | 310 | 348 | 310 | 345 | 31,000 |
| 2006/01/18 | 363 | 363 | 296 | 321 | 74,000 |
| 2006/01/17 | 360 | 363 | 360 | 363 | 13,000 |
| 2006/01/16 | 360 | 363 | 360 | 360 | 20,000 |
| 2006/01/13 | 362 | 362 | 360 | 360 | 21,000 |
| 2006/01/12 | 365 | 365 | 362 | 362 | 18,000 |
| 2006/01/11 | 367 | 367 | 359 | 365 | 51,000 |
| 2006/01/10 | 363 | 368 | 360 | 367 | 31,000 |
| 2006/01/06 | 364 | 364 | 357 | 357 | 110,000 |
| 2006/01/05 | 362 | 365 | 362 | 363 | 15,000 |
| 2006/01/04 | 364 | 364 | 361 | 363 | 7,000 |